Skip to main content

Elbit Systems Ltd (NQ: ESLT )

181.99 -1.82 (-0.99%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.80 11.86 11.80 11.86 7,704 +0.06(+0.51%)
Jan 30, 2003 11.87 12.06 11.69 11.80 14,103 -0.07(-0.58%)
Jan 29, 2003 11.98 11.98 11.79 11.87 48,708 +0.00(+0.00%)
Jan 28, 2003 11.81 11.95 11.79 11.87 10,969 +0.17(+1.44%)
Jan 27, 2003 11.71 11.90 11.64 11.70 44,138 +0.01(+0.07%)
Jan 24, 2003 11.67 11.80 11.67 11.69 16,584 -0.02(-0.20%)
Jan 23, 2003 11.87 11.87 11.61 11.72 5,484 +0.11(+0.99%)
Jan 22, 2003 11.73 11.73 11.60 11.60 10,969 -0.13(-1.12%)
Jan 21, 2003 12.01 12.01 11.69 11.73 18,412 -0.38(-3.15%)
Jan 17, 2003 12.41 12.41 12.11 12.11 3,134 -0.32(-2.58%)
Jan 16, 2003 12.51 12.51 12.30 12.44 3,395 -0.09(-0.74%)
Jan 15, 2003 12.33 12.53 12.33 12.53 6,006 +0.20(+1.61%)
Jan 14, 2003 12.14 12.33 12.14 12.33 17,890 +0.15(+1.19%)
Jan 13, 2003 12.33 12.33 12.18 12.18 50,014 -0.14(-1.12%)
Jan 10, 2003 12.46 12.46 12.31 12.32 9,271 -0.07(-0.55%)
Jan 09, 2003 12.25 12.39 12.18 12.39 3,656 +0.08(+0.62%)
Jan 08, 2003 12.28 12.41 12.20 12.31 13,450 -0.15(-1.23%)
Jan 07, 2003 12.46 12.50 12.28 12.47 7,051 +0.06(+0.49%)
Jan 06, 2003 12.24 12.44 12.11 12.41 18,804 +0.42(+3.51%)
Jan 03, 2003 11.92 12.06 11.92 11.98 3,395 -0.13(-1.07%)
Jan 02, 2003 12.02 12.24 11.94 12.11 18,934 -0.19(-1.56%)
Dec 31, 2002 12.07 12.31 12.07 12.31 22,721 +0.17(+1.39%)
Dec 30, 2002 12.21 12.26 12.06 12.14 31,601 -0.27(-2.16%)
Dec 27, 2002 12.33 12.44 12.32 12.41 12,013 -0.03(-0.25%)
Dec 26, 2002 12.49 12.62 12.29 12.44 103,163 -0.08(-0.67%)
Dec 24, 2002 12.48 12.48 12.33 12.52 22,330 -0.15(-1.21%)
Dec 23, 2002 12.34 12.75 12.34 12.67 50,275 -0.08(-0.60%)
Dec 20, 2002 12.34 12.78 12.34 12.75 26,900 +0.26(+2.08%)
Dec 19, 2002 12.86 12.93 12.25 12.49 37,478 -0.60(-4.61%)
Dec 18, 2002 13.09 13.09 13.02 13.09 6,921 +0.08(+0.58%)
Dec 17, 2002 13.14 13.19 13.02 13.02 27,161 -0.24(-1.79%)
Dec 16, 2002 13.25 13.29 13.21 13.25 8,488 -0.01(-0.06%)
Dec 13, 2002 13.29 13.34 13.25 13.26 31,732 -0.05(-0.40%)
Dec 12, 2002 13.03 13.32 13.03 13.32 15,800 +0.13(+0.99%)
Dec 11, 2002 13.03 13.21 13.03 13.19 13,842 +0.18(+1.35%)
Dec 10, 2002 13.03 13.03 12.80 13.01 33,299 +0.30(+2.35%)
Dec 09, 2002 12.71 12.96 12.65 12.71 114,524 +0.07(+0.54%)
Dec 06, 2002 12.49 12.73 12.45 12.64 26,900 +0.30(+2.42%)
Dec 05, 2002 12.70 12.70 12.34 12.34 11,491 -0.40(-3.12%)
Dec 04, 2002 12.77 12.77 12.64 12.74 9,663 +0.05(+0.36%)
Dec 03, 2002 12.87 12.87 12.70 12.70 9,793 -0.24(-1.84%)
Dec 02, 2002 12.83 13.02 12.83 12.93 31,340 +0.31(+2.43%)
Nov 29, 2002 12.75 12.90 12.57 12.63 10,446 -0.01(-0.07%)
Nov 27, 2002 12.49 12.79 12.48 12.64 96,372 +0.29(+2.36%)
Nov 26, 2002 12.53 12.53 12.32 12.34 15,539 -0.35(-2.77%)
Nov 25, 2002 12.48 12.78 12.48 12.70 17,629 +0.18(+1.41%)
Nov 22, 2002 12.63 12.63 12.44 12.52 1,828 +0.14(+1.11%)
Nov 21, 2002 12.35 12.62 12.35 12.38 3,003 -0.08(-0.61%)
Nov 20, 2002 12.34 12.49 12.34 12.46 2,742 +0.08(+0.68%)
Nov 19, 2002 12.56 12.56 12.24 12.38 17,629 -0.03(-0.25%)
Nov 18, 2002 12.41 12.49 12.38 12.41 5,484 +0.02(+0.12%)
Nov 15, 2002 11.95 12.39 11.92 12.39 23,374 +0.28(+2.28%)
Nov 14, 2002 12.20 12.25 12.11 12.11 6,790 +0.14(+1.15%)
Nov 13, 2002 12.10 12.10 11.91 11.98 9,402 -0.12(-1.01%)
Nov 12, 2002 12.16 12.22 12.08 12.10 15,409 -0.34(-2.77%)
Nov 11, 2002 12.44 12.52 12.37 12.44 38,914 -0.28(-2.17%)
Nov 08, 2002 12.77 12.77 12.54 12.72 28,337 +0.04(+0.30%)
Nov 07, 2002 12.41 12.77 12.41 12.68 22,721 +0.40(+3.24%)
Nov 06, 2002 12.05 12.29 12.02 12.28 14,103 +0.80(+7.00%)
Nov 05, 2002 11.26 11.50 11.26 11.48 30,687 +0.23(+2.05%)
Nov 04, 2002 11.13 11.47 11.05 11.25 34,605 -0.55(-4.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.